Dark

CL
Colgate-Palmolive Company
stock NYSE

At Close

Sep 29, 2026 3:59:59 PM EDT

86.47USD-0.058%(-0.05)4,482,645

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:04:30 AM EDT

85.87USD-0.748%(-0.65)0

After-hours

Sep 29, 2026 4:33:30 PM EDT

86.46USD-0.012%(-0.01)255,895

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	85.8400	86.5090	85.5825	86.4600	-0.069%	4,482,645	0.000%
2026-09-28	85.6500	86.6100	85.3000	86.5200	+0.535%	4,485,646	-0.069%
2026-09-25	85.0900	86.1400	85.0500	86.0600	+0.867%	3,540,232	+0.465%
2026-09-24	86.3300	87.2500	85.2900	85.3200	-0.710%	4,778,645	+1.336%
2026-09-23	86.7700	87.4000	85.7700	85.9300	-1.287%	6,221,545	+0.617%
2026-09-22	87.0850	87.5500	86.8600	87.0500	+0.916%	7,589,255	-0.678%
2026-09-21	87.2600	87.2734	86.0300	86.2600	-1.383%	7,282,655	+0.232%
2026-09-18	87.1100	87.7300	86.7900	87.4700	-0.296%	10,844,487	-1.155%
2026-09-17	87.3100	87.7350	86.7700	87.7300	+0.816%	6,227,141	-1.448%
2026-09-16	87.1000	87.7571	86.6750	87.0200	+0.023%	5,864,212	-0.644%
2026-09-15	87.5000	87.8400	86.4700	87.0000	-1.013%	5,311,826	-0.621%
2026-09-14	87.6400	88.7100	87.6400	87.8900	+1.256%	4,324,052	-1.627%
2026-09-11	88.3500	90.5400	86.3800	86.8000	-1.251%	5,767,330	-0.392%
2026-09-10	88.2700	88.8200	87.7700	87.9000	-0.148%	3,587,209	-1.638%
2026-09-09	87.9500	88.4399	87.2950	88.0300	-0.430%	4,819,439	-1.783%
2026-09-08	88.0400	88.6600	87.6700	88.4100	-0.406%	4,127,953	-2.206%
2026-09-04	89.5300	90.5400	88.6600	88.7700	-1.465%	4,102,841	-2.602%
2026-09-03	90.0400	90.6250	89.1400	90.0900	-0.011%	5,324,004	-4.029%
2026-09-02	90.0900	90.9850	89.5400	90.1000	+0.524%	4,117,853	-4.040%
2026-09-01	90.3700	91.4350	89.4600	89.6300	-0.212%	4,582,930	-3.537%
2026-08-31	90.4200	90.6400	89.8050	89.8200	-1.025%	5,899,139	-3.741%
2026-08-28	91.4000	91.6600	90.4950	90.7500	-0.231%	3,016,074	-4.727%
2026-08-27	90.7400	91.6600	90.4800	90.9600	-1.195%	3,319,998	-4.947%
2026-08-26	91.5400	92.3100	91.3200	92.0600	+0.799%	3,663,351	-6.083%
2026-08-25	92.0900	92.5400	91.1900	91.3300	-1.318%	2,683,090	-5.332%
2026-08-24	91.5800	92.5500	91.5510	92.5500	+1.614%	4,649,580	-6.580%
2026-08-21	89.8700	91.3100	89.1600	91.0800	+1.538%	3,667,446	-5.072%
2026-08-20	90.5000	91.2600	89.5368	89.7000	-1.288%	5,082,690	-3.612%
2026-08-19	92.0900	92.9200	90.7300	90.8700	-0.645%	4,099,479	-4.853%
2026-08-18	91.1900	92.0000	90.6575	91.4600	+1.386%	5,230,158	-5.467%
2026-08-17	91.0500	91.1800	89.4700	90.2100	-1.892%	3,969,795	-4.157%
2026-08-14	92.7100	93.2750	91.7300	91.9500	-1.055%	3,179,844	-5.971%
2026-08-13	93.1500	93.8800	92.4200	92.9300	+0.661%	2,549,091	-6.962%
2026-08-12	91.3200	93.0600	91.3000	92.3200	+0.011%	3,417,011	-6.347%
2026-08-11	92.6800	93.4150	92.0601	92.3100	-0.902%	3,067,859	-6.337%
2026-08-10	92.5000	93.4300	92.2100	93.1500	-0.129%	3,850,594	-7.182%
2026-08-07	92.1800	93.5600	91.7025	93.2700	+0.290%	3,738,701	-7.301%
2026-08-06	94.0500	94.1520	92.1450	93.0000	-0.300%	4,686,429	-7.032%
2026-08-05	91.9400	93.5650	91.2334	93.2800	+0.811%	6,374,941	-7.311%
2026-08-04	89.1700	92.7400	89.1700	92.5300	+2.948%	6,831,396	-6.560%
2026-08-03	92.3900	93.6400	89.3600	89.8800	-1.555%	5,732,008	-3.805%
2026-07-31	90.8500	91.6800	89.6000	91.3000	-0.328%	6,661,547	-5.301%
2026-07-30	92.6200	92.8900	90.7300	91.6000	-2.022%	4,680,333	-5.611%
2026-07-29	90.9400	93.8200	89.9100	93.4900	+0.820%	5,866,381	-7.520%
2026-07-28	94.1100	95.4600	92.7000	92.7300	+0.815%	5,089,823	-6.762%
2026-07-27	91.2500	92.8100	90.8400	91.9800	+1.355%	3,772,144	-6.001%
2026-07-24	90.0000	91.1050	89.8750	90.7500	+0.744%	3,192,304	-4.727%
2026-07-23	89.9900	90.3900	89.2500	90.0800	-1.692%	5,166,466	-4.019%
2026-07-22	91.3500	92.2500	90.9900	91.6300	+1.249%	4,443,512	-5.642%
2026-07-21	91.1000	91.6300	89.7500	90.5000	-1.556%	3,772,329	-4.464%
2026-07-20	92.0900	92.2300	91.2000	91.9300	-1.129%	5,180,651	-5.950%
2026-07-17	94.6800	95.9300	92.5900	92.9800	-1.159%	4,185,861	-7.012%
2026-07-16	92.7400	94.3000	92.4000	94.0700	+2.842%	3,517,455	-8.090%
2026-07-15	90.2300	92.0100	89.5918	91.4700	+0.483%	3,474,645	-5.477%
2026-07-14	92.9500	93.0600	91.0150	91.0300	-2.339%	3,770,644	-5.020%
2026-07-13	93.1500	93.9450	92.3050	93.2100	+1.052%	3,911,173	-7.242%
2026-07-10	91.3200	92.7200	91.3200	92.2400	+1.351%	4,257,121	-6.266%
2026-07-09	92.3900	92.7350	90.7300	91.0100	-2.182%	6,109,148	-4.999%
2026-07-08	93.9500	93.9600	92.6400	93.0400	-2.094%	4,178,466	-7.072%
2026-07-07	95.2300	96.0100	94.0200	95.0300	+1.756%	4,231,046	-9.018%
2026-07-06	94.6900	95.0000	92.1600	93.3900	-1.829%	5,177,247	-7.420%
2026-07-02	93.6500	95.4200	93.2400	95.1300	+2.555%	4,170,941	-9.114%
2026-07-01	91.7350	92.8300	91.5200	92.7600	+1.178%	4,037,264	-6.792%
2026-06-30	91.6000	92.2300	90.8750	91.6800	-0.779%	3,748,181	-5.694%
2026-06-29	91.9500	92.6100	91.1700	92.4000	+0.358%	4,800,269	-6.429%
2026-06-26	92.1200	92.3200	90.5600	92.0700	+1.109%	8,777,268	-6.093%
2026-06-25	91.1600	92.6950	90.6700	91.0600	-0.892%	4,130,271	-5.052%
2026-06-24	92.6200	93.0800	91.5300	91.8800	+0.492%	4,643,204	-5.899%
2026-06-23	89.8400	91.7100	89.8400	91.4300	+3.113%	6,377,670	-5.436%
2026-06-22	89.8900	90.8050	88.6600	88.6700	-0.905%	6,010,058	-2.492%
2026-06-18	90.8800	91.3400	89.4400	89.4800	-1.214%	11,201,312	-3.375%
2026-06-17	91.9400	92.1000	90.1750	90.5800	-0.088%	5,500,662	-4.548%
2026-06-16	91.0500	91.8050	90.1750	90.6600	+0.088%	6,036,340	-4.633%
2026-06-15	89.2900	90.8272	89.2900	90.5800	+1.263%	5,627,272	-4.548%
2026-06-12	89.4400	90.0650	88.5800	89.4500	+0.067%	3,719,147	-3.343%
2026-06-11	90.1600	90.6000	89.2600	89.3900	-0.623%	4,054,275	-3.278%
2026-06-10	88.6000	89.9900	88.2100	89.9500	+2.449%	5,666,552	-3.880%
2026-06-09	85.3500	89.0900	85.1000	87.8000	+2.010%	5,486,875	-1.526%
2026-06-08	86.9900	87.4700	85.9750	86.0700	-2.834%	5,598,914	+0.453%
2026-06-05	85.9700	89.5900	85.7000	88.5800	+4.089%	5,961,843	-2.393%
2026-06-04	86.4900	87.1500	84.3000	85.1000	+0.271%	5,636,316	+1.598%
2026-06-03	87.4200	87.9600	84.6100	84.8700	-3.852%	7,489,374	+1.873%
2026-06-02	88.4800	89.0300	87.8000	88.2700	-0.181%	4,153,297	-2.051%
2026-06-01	89.8250	89.8250	87.2500	88.4300	-1.886%	6,344,243	-2.228%
2026-05-29	91.2100	91.4700	89.4400	90.1300	-1.669%	6,671,843	-4.072%
2026-05-28	91.6700	92.2900	90.8900	91.6600	+0.405%	3,790,386	-5.673%
2026-05-27	90.0000	92.2300	89.8300	91.2900	+1.603%	3,768,645	-5.291%
2026-05-26	90.5700	91.2100	89.4600	89.8500	-0.839%	5,811,867	-3.773%
2026-05-22	90.7150	91.5200	90.5400	90.6100	+0.188%	3,771,926	-4.580%
2026-05-21	90.0500	90.6700	88.3710	90.4400	+0.100%	4,645,337	-4.401%
2026-05-20	89.9100	90.8500	89.2600	90.3500	+0.367%	7,058,041	-4.305%
2026-05-19	89.6900	90.8500	89.2101	90.0200	+0.111%	5,664,543	-3.955%
2026-05-18	88.4100	90.7250	88.3650	89.9200	+2.031%	4,650,085	-3.848%
2026-05-15	89.7200	89.8300	88.1100	88.1300	-0.799%	4,862,413	-1.895%
2026-05-14	88.1000	89.4900	88.0000	88.8400	+1.104%	5,607,920	-2.679%
2026-05-13	86.9200	87.9550	86.3100	87.8700	+0.492%	5,590,963	-1.605%
2026-05-12	87.1300	88.8200	86.8100	87.4400	+0.807%	4,995,094	-1.121%
2026-05-11	87.3900	87.3900	85.9650	86.7400	-0.925%	4,398,432	-0.323%
2026-05-08	87.6700	88.5700	87.2100	87.5500	+0.217%	4,435,382	-1.245%
2026-05-07	88.1800	88.1800	86.6300	87.3600	-0.907%	5,012,869	-1.030%
2026-05-06	87.4900	89.0650	87.2400	88.1600	+2.120%	5,768,221	-1.928%
2026-05-05	85.3600	87.3300	84.0788	86.3300	+1.125%	5,109,769	+0.151%
2026-05-04	85.9100	86.4000	84.8122	85.3700	-2.166%	4,628,079	+1.277%
2026-05-01	88.1700	89.3400	86.7000	87.2600	+2.226%	8,933,073	-0.917%
2026-04-30	84.8600	85.7900	84.6600	85.3600	+1.030%	7,495,448	+1.289%
2026-04-29	85.1400	85.4900	84.1200	84.4900	-1.377%	4,280,478	+2.332%
2026-04-28	85.2600	86.3300	84.6473	85.6700	+1.782%	5,568,876	+0.922%
2026-04-27	84.2600	85.3000	83.8600	84.1700	-0.567%	4,414,192	+2.721%
2026-04-24	84.5600	85.0850	84.1600	84.6500	+1.111%	5,604,097	+2.138%
2026-04-23	82.7000	84.1300	82.4100	83.7200	+1.664%	5,358,830	+3.273%
2026-04-22	82.1900	82.7100	81.8200	82.3500	+0.660%	4,342,928	+4.991%
2026-04-21	84.1200	84.1450	81.7900	81.8100	-2.059%	5,366,884	+5.684%
2026-04-20	84.6200	84.7500	83.0150	83.5300	-2.657%	5,106,698	+3.508%
2026-04-17	83.6950	86.3000	83.6700	85.8100	+2.619%	6,406,289	+0.757%
2026-04-16	83.2600	84.3100	83.1600	83.6200	+0.156%	4,323,654	+3.396%
2026-04-15	84.0000	84.3600	82.6000	83.4900	-0.796%	5,064,022	+3.557%
2026-04-14	83.3400	84.6100	83.2774	84.1600	+0.214%	7,860,308	+2.733%
2026-04-13	84.1000	84.2900	83.0300	83.9800	-0.427%	4,704,740	+2.953%
2026-04-10	85.9500	86.2200	84.2150	84.3400	-1.976%	3,738,149	+2.514%
2026-04-09	84.7200	86.4000	84.4600	86.0400	+0.573%	4,699,657	+0.488%
2026-04-08	83.7500	85.6100	83.7050	85.5500	+2.911%	5,845,492	+1.064%
2026-04-07	84.5300	84.7600	83.0700	83.1300	-1.656%	6,023,917	+4.006%
2026-04-06	85.1750	85.4600	84.3800	84.5300	-0.716%	3,513,647	+2.283%
2026-04-02	85.2200	85.4700	84.4341	85.1400	-0.316%	5,588,885	+1.550%
2026-04-01	84.7900	85.9500	84.5900	85.4100	+0.211%	5,237,183	+1.229%
2026-03-31	85.7300	86.0500	83.5032	85.2300	-0.583%	6,771,630	+1.443%
2026-03-30	85.5200	86.6700	84.4100	85.7300	+1.708%	10,043,836	+0.852%
2026-03-27	84.2700	85.5300	83.9250	84.2900	+0.178%	6,808,408	+2.574%
2026-03-26	85.6200	86.2150	84.0200	84.1400	-1.579%	4,889,787	+2.757%
2026-03-25	85.2500	85.5100	83.9500	85.4900	+1.136%	6,003,816	+1.135%
2026-03-24	84.5800	85.7900	84.3500	84.5300	-0.728%	5,472,254	+2.283%
2026-03-23	86.4500	86.6000	84.8900	85.1500	+0.035%	7,342,215	+1.538%
2026-03-20	86.0250	86.1450	84.0700	85.1200	-0.444%	13,180,874	+1.574%
2026-03-19	87.3800	87.7400	85.4600	85.5000	-2.308%	7,620,974	+1.123%
2026-03-18	88.8100	88.9600	87.4550	87.5200	-2.691%	6,304,799	-1.211%
2026-03-17	90.6500	91.4800	89.6550	89.9400	-0.399%	5,236,759	-3.869%
2026-03-16	89.6100	90.7100	89.2000	90.3000	+1.643%	5,433,240	-4.252%
2026-03-13	89.0900	89.3000	87.9500	88.8400	+1.012%	5,707,634	-2.679%
2026-03-12	89.1300	89.8100	87.8900	87.9500	-1.852%	7,912,874	-1.694%
2026-03-11	91.8800	92.1200	89.2200	89.6100	-3.114%	7,662,176	-3.515%
2026-03-10	92.4200	93.4750	91.4800	92.4900	-0.548%	5,869,189	-6.520%
2026-03-09	92.6900	93.6200	92.0100	93.0000	-0.599%	7,808,775	-7.032%
2026-03-06	92.1500	93.6000	91.4200	93.5600	+0.960%	6,785,078	-7.589%
2026-03-05	94.9100	94.9700	92.4800	92.6700	-2.739%	6,778,940	-6.701%
2026-03-04	95.6200	96.0200	95.0500	95.2800	-0.241%	5,796,571	-9.257%
2026-03-03	96.5500	97.0000	94.5700	95.5100	-1.840%	7,507,250	-9.475%
2026-03-02	98.5600	98.8200	96.7750	97.3000	-1.856%	6,272,326	-11.141%
2026-02-27	97.4200	99.3300	97.4150	99.1400	+1.630%	6,217,094	-12.790%
2026-02-26	97.1600	97.5500	96.5400	97.5500	+0.910%	5,787,378	-11.369%
2026-02-25	97.5000	98.0700	96.1050	96.6700	-1.468%	5,653,769	-10.562%
2026-02-24	97.3000	98.2000	96.4000	98.1100	+1.040%	5,419,954	-11.874%
2026-02-23	95.0000	97.6200	94.9300	97.1000	+2.114%	5,635,760	-10.958%
2026-02-20	94.3000	95.1100	93.3930	95.0900	+1.181%	6,561,052	-9.076%
2026-02-19	95.7900	96.0800	93.6300	93.9800	-1.674%	6,599,527	-8.002%
2026-02-18	95.2900	95.9299	95.0000	95.5800	-0.073%	5,616,967	-9.542%
2026-02-17	96.9700	97.6303	95.2900	95.6500	-1.055%	8,164,402	-9.608%
2026-02-13	96.0500	97.3000	95.4000	96.6700	+0.520%	5,326,381	-10.562%
2026-02-12	95.4100	98.1300	95.4050	96.1700	+0.902%	6,723,592	-10.097%
2026-02-11	93.3200	95.5600	93.1500	95.3100	+1.469%	6,533,730	-9.285%
2026-02-10	94.0600	94.9300	93.5000	93.9300	-0.244%	5,457,606	-7.953%
2026-02-09	94.0000	94.4500	93.3700	94.1600	-0.265%	5,679,814	-8.178%
2026-02-06	94.4500	95.6500	93.8900	94.4100	-0.495%	5,789,537	-8.421%
2026-02-05	95.0100	95.4900	93.2500	94.8800	+0.540%	8,788,491	-8.874%
2026-02-04	93.4000	95.2150	93.4000	94.3700	+1.310%	10,097,162	-8.382%
2026-02-03	90.9800	93.3350	90.9800	93.1500	+1.371%	8,905,499	-7.182%
2026-02-02	90.5500	92.6800	90.0900	91.8900	+1.772%	11,456,889	-5.909%
2026-01-30	88.6950	90.7100	87.7000	90.2900	+5.924%	13,919,706	-4.242%
2026-01-29	85.5300	85.9650	84.7800	85.2400	+0.282%	7,954,911	+1.431%
2026-01-28	85.4200	86.1400	84.7000	85.0000	-0.886%	5,052,363	+1.718%
2026-01-27	85.0500	85.9800	84.5200	85.7600	+0.657%	4,992,359	+0.816%
2026-01-26	86.6700	86.8900	85.1800	85.2000	-1.685%	7,093,494	+1.479%
2026-01-23	86.1500	86.8300	85.6700	86.6600	+0.991%	5,345,519	-0.231%
2026-01-22	84.8400	85.9500	84.5024	85.8100	+1.275%	9,156,505	+0.757%
2026-01-21	84.6900	85.1500	83.8200	84.7300	-0.831%	6,620,687	+2.042%
2026-01-20	84.1400	85.8400	83.5600	85.4400	+1.088%	10,335,301	+1.194%
2026-01-16	84.0600	84.7000	83.5549	84.5200	+0.213%	6,949,757	+2.295%
2026-01-15	84.2300	84.5500	83.2900	84.3400	-0.248%	5,444,855	+2.514%
2026-01-14	83.1000	85.0900	83.0300	84.5500	+1.917%	9,949,889	+2.259%
2026-01-13	82.3600	83.2300	81.4950	82.9600	+1.257%	8,409,979	+4.219%
2026-01-12	82.0000	82.1600	80.8400	81.9300	+0.552%	6,733,557	+5.529%
2026-01-09	80.8600	81.5000	79.8500	81.4800	+0.754%	6,062,078	+6.112%
2026-01-08	77.7900	81.3600	77.5600	80.8700	+4.903%	10,112,163	+6.912%
2026-01-07	77.8900	78.3350	77.0100	77.0900	-0.142%	8,683,374	+12.155%
2026-01-06	76.7400	77.3050	76.5100	77.2000	+0.351%	8,386,172	+11.995%
2026-01-05	76.9200	77.2300	75.9600	76.9300	-0.978%	7,668,619	+12.388%
2026-01-02	78.9300	78.9600	77.4800	77.6900	-1.683%	3,887,996	+11.288%
2025-12-31	79.3000	79.6800	78.9900	79.0200	-0.616%	2,635,351	+9.415%
2025-12-30	79.5800	79.8900	79.2400	79.5100	-0.226%	2,521,161	+8.741%
2025-12-29	79.6900	80.0950	79.4350	79.6900	-0.050%	3,255,774	+8.495%
2025-12-26	80.1700	80.3500	79.5500	79.7300	-0.648%	2,935,532	+8.441%
2025-12-24	79.7700	80.4011	79.7019	80.2500	+0.400%	1,879,824	+7.738%
2025-12-23	78.9100	80.0500	78.8279	79.9300	+1.126%	5,913,510	+8.170%
2025-12-22	77.9000	79.0700	77.7700	79.0400	+0.868%	5,228,181	+9.388%
2025-12-19	78.0500	78.7000	77.8000	78.3600	+0.810%	11,417,737	+10.337%
2025-12-18	79.4100	79.5700	77.5000	77.7300	-2.508%	9,889,914	+11.231%
2025-12-17	79.0000	80.1300	78.9900	79.7300	+0.988%	5,053,689	+8.441%
2025-12-16	79.9500	80.0000	78.9350	78.9500	-0.604%	5,358,248	+9.512%
2025-12-15	78.4900	79.5650	78.2500	79.4300	+1.391%	4,656,412	+8.851%
2025-12-12	77.6700	78.4800	77.1500	78.3400	+1.411%	5,239,968	+10.365%
2025-12-11	77.8400	78.5000	77.0745	77.2500	-0.656%	7,265,700	+11.922%
2025-12-10	77.2100	78.2900	76.7800	77.7600	+1.013%	9,298,353	+11.188%
2025-12-09	76.9500	78.5200	76.5950	76.9800	+1.143%	6,254,342	+12.315%
2025-12-08	77.2900	77.5500	76.0200	76.1100	-2.511%	6,394,656	+13.599%
2025-12-05	77.4700	78.2144	77.2400	78.0700	+0.606%	5,649,750	+10.747%
2025-12-04	78.2100	78.5000	77.5500	77.6000	-0.767%	5,760,385	+11.418%
2025-12-03	79.0000	79.6700	78.1200	78.2000	-0.787%	5,537,068	+10.563%
2025-12-02	79.4600	79.4600	77.8600	78.8200	-1.401%	9,270,293	+9.693%
2025-12-01	80.3000	80.6900	79.6100	79.9400	-0.560%	6,578,278	+8.156%
2025-11-28	80.0000	80.4400	79.9100	80.3900	+0.437%	2,567,964	+7.551%
2025-11-26	79.4800	80.3000	79.3100	80.0400	+0.276%	4,049,371	+8.021%
2025-11-25	79.7800	80.0700	79.2100	79.8200	+0.808%	6,097,819	+8.319%
2025-11-24	80.9100	81.1000	79.1100	79.1800	-2.162%	7,111,315	+9.194%
2025-11-21	79.3900	81.3500	79.1000	80.9300	+2.625%	7,633,296	+6.833%
2025-11-20	78.0800	79.2100	77.6300	78.8600	+0.497%	5,985,020	+9.637%
2025-11-19	79.2500	79.3600	78.3300	78.4700	-1.084%	3,832,211	+10.182%
2025-11-18	79.2200	79.6500	78.5400	79.3300	+0.660%	5,844,134	+8.988%
2025-11-17	78.2800	79.3800	77.9950	78.8100	+0.974%	6,463,289	+9.707%
2025-11-14	78.8700	79.6800	77.8720	78.0500	-0.939%	6,950,868	+10.775%
2025-11-13	78.6300	79.3500	78.4800	78.7900	+0.293%	6,161,192	+9.735%
2025-11-12	79.4300	79.7400	78.5250	78.5600	-1.145%	5,936,811	+10.056%
2025-11-11	78.7900	79.6650	77.9150	79.4700	+1.274%	8,253,211	+8.796%
2025-11-10	78.3900	78.9900	78.0400	78.4700	-0.368%	6,801,119	+10.182%
2025-11-07	77.8500	78.9900	77.0900	78.7600	+1.928%	8,566,229	+9.777%
2025-11-06	76.6000	77.6300	76.4500	77.2700	+0.468%	6,814,385	+11.893%
2025-11-05	76.7600	77.1350	76.0100	76.9100	+0.470%	7,504,287	+12.417%
2025-11-04	75.8000	76.5850	75.0000	76.5500	+2.094%	8,927,520	+12.946%
2025-11-03	76.5700	76.8000	74.5450	74.9800	-2.687%	10,824,131	+15.311%
2025-10-31	75.5500	77.1600	74.6200	77.0500	+0.706%	17,696,539	+12.213%
2025-10-30	75.9500	76.7650	75.8425	76.5100	+1.030%	8,657,892	+13.005%
2025-10-29	76.7000	76.7700	75.3801	75.7300	-1.828%	8,658,110	+14.169%
2025-10-28	77.4700	77.7900	76.7700	77.1400	-0.887%	6,814,512	+12.082%
2025-10-27	77.8700	78.0600	77.3800	77.8300	-0.218%	8,337,444	+11.088%
2025-10-24	79.2100	79.5000	77.8800	78.0000	-0.561%	4,247,860	+10.846%
2025-10-23	79.7500	79.8100	77.9400	78.4400	-1.778%	6,198,966	+10.224%
2025-10-22	78.6400	80.4300	78.5000	79.8600	+1.577%	6,773,720	+8.264%
2025-10-21	78.8200	79.0500	78.2200	78.6200	-0.165%	4,447,176	+9.972%
2025-10-20	79.2300	79.3461	78.6916	78.7500	-0.468%	4,087,645	+9.790%
2025-10-17	78.0100	79.2800	77.7500	79.1200	+1.332%	5,949,734	+9.277%
2025-10-16	77.7200	78.5400	77.6000	78.0800	+0.580%	7,215,308	+10.733%
2025-10-15	77.6600	78.2950	77.4650	77.6300	-0.982%	5,321,225	+11.374%
2025-10-14	77.1300	78.4750	76.9100	78.4000	+1.845%	5,515,159	+10.281%
2025-10-13	77.4500	77.8950	76.6750	76.9800	-1.257%	5,757,958	+12.315%
2025-10-10	78.0400	78.7700	77.8100	77.9600	+0.193%	5,100,852	+10.903%
2025-10-09	78.0000	78.5100	77.6500	77.8100	-0.244%	6,468,682	+11.117%
2025-10-08	78.9400	79.4300	77.8350	78.0000	-1.403%	5,928,899	+10.846%
2025-10-07	77.5500	79.4650	77.0900	79.1100	+2.143%	7,362,673	+9.291%
2025-10-06	78.0000	78.4150	77.3150	77.4500	-0.705%	7,520,864	+11.633%
2025-10-03	78.3300	78.8700	77.9100	78.0000	-0.396%	6,725,785	+10.846%
2025-10-02	78.6000	79.3100	78.1800	78.3100	-0.886%	5,667,342	+10.407%
2025-10-01	80.2500	80.4000	78.8600	79.0100	-1.163%	7,014,403	+9.429%
2025-09-30	80.2800	80.4850	79.6000	79.9400	-0.572%	6,643,974	+8.156%
2025-09-29	79.6100	80.5650	79.0350	80.4000	+1.018%	4,714,043	+7.537%
2025-09-26	79.8000	79.9600	79.1800	79.5900	-0.138%	4,263,399	+8.632%
2025-09-25	81.2600	81.5100	79.2850	79.7000	-1.763%	6,060,058	+8.482%
2025-09-24	79.8300	81.3800	79.7700	81.1300	+1.223%	6,406,355	+6.570%
2025-09-23	79.5000	80.2250	78.7600	80.1500	+0.995%	5,400,416	+7.873%
2025-09-22	81.3000	81.3900	79.2900	79.3600	-2.230%	5,864,299	+8.947%
2025-09-19	81.7300	81.9500	81.0250	81.1700	-0.442%	14,727,803	+6.517%
2025-09-18	81.3100	82.1200	81.0100	81.5300	-0.839%	3,719,289	+6.047%
2025-09-17	81.7900	82.9700	81.5100	82.2200	+0.908%	3,952,149	+5.157%
2025-09-16	82.3500	82.5750	81.4100	81.4800	-0.791%	6,555,266	+6.112%
2025-09-15	83.2100	83.7400	81.6000	82.1300	-1.381%	6,605,836	+5.272%
2025-09-12	83.7500	84.5350	83.2700	83.2800	-0.928%	3,169,223	+3.818%
2025-09-11	83.3800	84.3000	83.2500	84.0600	+1.034%	3,362,436	+2.855%
2025-09-10	83.7100	84.0850	82.2900	83.2000	-1.281%	4,405,994	+3.918%
2025-09-09	84.0700	84.6900	83.8000	84.2800	+0.107%	3,585,393	+2.587%
2025-09-08	84.9200	85.0800	83.9700	84.1900	-1.104%	3,975,831	+2.696%
2025-09-05	83.4700	85.7600	83.1200	85.1300	+1.745%	6,165,469	+1.562%
2025-09-04	84.1000	84.1000	83.0200	83.6700	-0.167%	6,202,670	+3.335%
2025-09-03	84.5200	84.7500	82.6500	83.8100	-0.687%	5,048,273	+3.162%
2025-09-02	84.1750	84.5900	83.5784	84.3900	+0.381%	5,288,787	+2.453%
2025-08-29	83.6300	84.3000	83.2200	84.0700	+0.779%	3,934,843	+2.843%
2025-08-28	84.2800	84.6800	83.2200	83.4200	-1.220%	5,321,535	+3.644%
2025-08-27	84.1500	84.4600	83.7700	84.4500	+0.368%	4,196,857	+2.380%
2025-08-26	84.0000	84.8400	83.8500	84.1400	+0.095%	6,163,128	+2.757%
2025-08-25	85.8200	86.0000	84.0000	84.0600	-2.188%	4,482,039	+2.855%
2025-08-22	86.5700	87.3300	85.3200	85.9400	-0.394%	4,087,423	+0.605%
2025-08-21	85.5900	86.3000	85.3000	86.2800	+0.267%	4,925,387	+0.209%
2025-08-20	86.1900	87.9450	85.4550	86.0500	+0.233%	5,944,117	+0.476%
2025-08-19	84.4700	86.0700	84.4250	85.8500	+1.887%	4,548,276	+0.711%
2025-08-18	85.2500	85.3250	84.2500	84.2600	-0.952%	3,906,764	+2.611%
2025-08-15	85.0100	85.3200	84.5700	85.0700	+0.496%	4,150,429	+1.634%
2025-08-14	85.6500	85.7800	84.4600	84.6500	-1.957%	3,497,281	+2.138%
2025-08-13	85.1700	87.0100	85.1100	86.3400	+1.612%	3,534,400	+0.139%
2025-08-12	84.5500	85.0000	84.1800	84.9700	+0.616%	5,334,149	+1.754%
2025-08-11	84.7400	85.0200	84.1600	84.4500	-0.283%	3,515,930	+2.380%
2025-08-08	84.4600	85.1400	84.3200	84.6900	-0.024%	4,134,018	+2.090%
2025-08-07	84.5800	84.9900	84.1200	84.7100	+0.118%	4,000,715	+2.066%
2025-08-06	83.1600	84.9100	82.5800	84.6100	+1.866%	5,537,237	+2.187%
2025-08-05	83.0100	83.8750	82.8900	83.0600	-0.360%	6,373,400	+4.093%
2025-08-04	83.3900	84.0000	82.4000	83.3600	-0.180%	5,536,602	+3.719%
2025-08-01	84.0200	86.2300	82.7000	83.5100	-0.405%	9,606,750	+3.533%
2025-07-31	85.5300	85.6450	83.5300	83.8500	-2.273%	9,561,024	+3.113%
2025-07-30	87.0800	87.4500	85.5650	85.8000	-1.220%	4,638,751	+0.769%
2025-07-29	86.8800	88.0150	86.4600	86.8600	+0.451%	4,382,390	-0.461%
2025-07-28	87.8000	87.8800	86.3700	86.4700	-1.660%	4,823,676	-0.012%
2025-07-25	88.3900	88.8100	87.4900	87.9300	-0.588%	3,186,117	-1.672%
2025-07-24	88.8600	89.1600	88.2400	88.4500	-0.383%	2,503,810	-2.250%
2025-07-23	88.8600	88.8700	88.1800	88.7900	+0.101%	3,520,261	-2.624%
2025-07-22	86.9100	88.7300	86.7000	88.7000	+2.378%	5,047,677	-2.525%
2025-07-21	86.6400	87.2050	86.5700	86.6400	-0.230%	3,523,493	-0.208%
2025-07-18	86.7000	87.5100	86.5000	86.8400	-0.459%	4,973,934	-0.438%
2025-07-17	87.6600	88.3250	86.9500	87.2400	-0.479%	3,788,207	-0.894%
2025-07-16	88.0800	88.5200	87.1700	87.6600	-0.556%	4,198,063	-1.369%
2025-07-15	88.8500	89.6900	88.0700	88.1500	-0.788%	3,788,517	-1.917%
2025-07-14	89.5300	89.5300	87.7356	88.8500	-0.815%	3,648,366	-2.690%
2025-07-11	90.0600	90.2650	89.1000	89.5800	-1.148%	4,372,806	-3.483%
2025-07-10	91.3200	91.6600	90.6100	90.6200	-1.048%	4,532,014	-4.591%
2025-07-09	92.1500	92.5250	91.0800	91.5800	-0.608%	6,034,229	-5.591%
2025-07-08	92.6700	93.1030	92.1300	92.1400	-1.275%	6,099,831	-6.165%
2025-07-07	92.7200	94.1900	92.6600	93.3300	+0.593%	5,794,125	-7.361%
2025-07-03	92.8000	93.1200	91.9050	92.7800	+0.411%	3,300,931	-6.812%
2025-07-02	91.8300	92.4300	91.3600	92.4000	+0.391%	5,342,188	-6.429%
2025-07-01	91.1000	92.4200	90.8200	92.0400	+1.254%	6,022,949	-6.063%
2025-06-30	88.5400	91.2500	88.5000	90.9000	+2.469%	7,782,776	-4.884%
2025-06-27	87.8700	88.9000	87.7400	88.7100	+1.048%	6,946,169	-2.536%
2025-06-26	87.8700	88.3500	87.4300	87.7900	-0.011%	5,814,019	-1.515%
2025-06-25	87.3800	88.2700	87.0700	87.8000	-0.431%	3,571,062	-1.526%
2025-06-24	88.4000	88.7500	87.4000	88.1800	-0.553%	4,556,437	-1.951%
2025-06-23	87.8700	88.7100	87.3900	88.6700	+1.014%	5,095,568	-2.492%
2025-06-20	88.0300	88.6800	87.7600	87.7800	-0.465%	9,573,077	-1.504%
2025-06-18	88.7500	88.9250	87.6400	88.1900	-0.496%	5,107,047	-1.962%
2025-06-17	90.2800	90.2800	88.5300	88.6300	-1.642%	5,145,943	-2.448%
2025-06-16	90.7000	91.4200	90.0200	90.1100	-0.166%	5,710,519	-4.051%
2025-06-13	92.8700	93.0500	90.0900	90.2600	-3.092%	5,331,994	-4.210%
2025-06-12	92.1800	93.1700	91.9500	93.1400	+1.118%	4,701,872	-7.172%
2025-06-11	91.8600	92.6300	91.5100	92.1100	+0.185%	5,353,815	-6.134%
2025-06-10	91.1800	92.2400	90.8600	91.9400	+1.178%	4,533,186	-5.960%
2025-06-09	89.7600	91.3700	89.7100	90.8700	+0.698%	5,893,020	-4.853%
2025-06-06	90.2800	90.7050	90.0000	90.2400	+0.100%	4,716,503	-4.189%
2025-06-05	90.2300	90.3600	89.4300	90.1500	-0.055%	5,123,516	-4.093%
2025-06-04	90.7000	91.2900	89.9600	90.2000	-0.463%	3,948,541	-4.146%
2025-06-03	91.7100	91.7200	90.4300	90.6200	-1.425%	4,775,998	-4.591%
2025-06-02	92.2200	92.6900	91.2000	91.9300	-1.087%	3,152,490	-5.950%
2025-05-30	92.7500	93.4750	92.2700	92.9400	+0.693%	6,317,396	-6.972%
2025-05-29	91.3300	92.3200	91.0601	92.3000	+0.588%	4,718,649	-6.327%
2025-05-28	92.1500	93.4200	91.6500	91.7600	-0.725%	5,288,798	-5.776%
2025-05-27	92.6100	93.6000	92.0600	92.4300	-0.173%	6,055,245	-6.459%
2025-05-23	91.9300	92.7400	90.7100	92.5900	+1.859%	6,723,754	-6.621%
2025-05-22	91.0700	91.9800	90.4700	90.9000	-0.840%	5,098,558	-4.884%
2025-05-21	91.3300	91.9400	91.0372	91.6700	-0.348%	4,569,263	-5.683%
2025-05-20	91.7100	92.1600	91.4400	91.9900	+0.273%	3,941,756	-6.012%
2025-05-19	91.4950	91.8500	90.5750	91.7400	+0.559%	3,769,947	-5.755%
2025-05-16	90.0000	91.3600	89.6000	91.2300	+1.785%	4,650,647	-5.229%
2025-05-15	87.9700	89.6800	87.9700	89.6300	+2.352%	4,002,977	-3.537%
2025-05-14	87.6800	87.8900	87.0600	87.5700	-0.353%	3,699,470	-1.268%
2025-05-13	88.9800	88.9800	86.9400	87.8800	-1.414%	5,458,530	-1.616%
2025-05-12	88.9900	89.5500	87.6300	89.1400	-0.746%	6,071,562	-3.007%
2025-05-09	90.6600	90.9600	89.7100	89.8100	-1.123%	3,846,266	-3.730%
2025-05-08	90.7200	91.8800	90.5050	90.8300	-0.055%	3,550,715	-4.811%
2025-05-07	90.6900	91.4200	90.1000	90.8800	-0.132%	4,401,163	-4.864%
2025-05-06	90.4200	91.5650	89.9750	91.0000	+0.287%	3,605,780	-4.989%
2025-05-05	90.9400	91.0500	90.2000	90.7400	+0.287%	4,084,425	-4.717%
2025-05-02	91.0700	91.5900	89.7500	90.4800	-0.232%	4,715,685	-4.443%
2025-05-01	91.1600	91.9200	90.4300	90.6900	-1.627%	4,115,679	-4.664%
2025-04-30	93.1500	93.7400	91.3600	92.1900	-0.152%	5,916,164	-6.215%
2025-04-29	90.6900	92.6200	89.8300	92.3300	+1.506%	5,941,143	-6.358%
2025-04-28	93.6400	93.9100	90.8000	90.9600	-3.141%	7,172,943	-4.947%
2025-04-25	95.4900	95.8100	91.8400	93.9100	+1.305%	9,598,982	-7.933%
2025-04-24	93.0800	93.4600	91.8700	92.7000	-1.267%	11,292,294	-6.731%
2025-04-23	95.0000	95.0000	92.7100	93.8900	-2.004%	8,497,440	-7.914%
2025-04-22	94.4000	95.9800	93.7900	95.8100	+1.172%	5,233,581	-9.759%
2025-04-21	95.8000	96.2300	94.1600	94.7000	-0.838%	7,691,376	-8.701%
2025-04-17	93.3900	96.0300	93.2800	95.5000	+2.150%	7,030,000	-9.466%
2025-04-16	94.9100	95.0000	93.2100	93.4900	-0.817%	4,120,587	-7.520%
2025-04-15	94.9800	95.5800	94.2100	94.2600	-0.758%	3,874,850	-8.275%
2025-04-14	94.0400	95.3100	93.4900	94.9800	+1.043%	3,658,954	-8.970%
2025-04-11	91.4400	94.5300	91.2800	94.0000	+2.397%	5,664,271	-8.021%
2025-04-10	90.1400	92.7100	89.5200	91.8000	+1.740%	6,465,484	-5.817%
2025-04-09	87.7300	91.7300	87.4800	90.2300	+1.840%	7,407,575	-4.178%

document.getElementById("L0z6M7").onerror = function(){this.style.display='none';}; .dark-mode .hJ685J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hJ685J{ color: #333333; background-color: white; border: 2px solid #333333; }CLColgate-Palmolive Companystock NYSE

CL
Colgate-Palmolive Company
stock NYSE